Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.82 | 26.08 | 25.53 | 25.53 | 3,313,409 | -0.75(-2.86%) |
Sep 29, 2011 | 25.96 | 26.29 | 25.56 | 26.28 | 3,688,097 | +0.89(+3.51%) |
Sep 28, 2011 | 26.04 | 26.18 | 25.39 | 25.39 | 3,550,553 | -0.59(-2.28%) |
Sep 27, 2011 | 26.22 | 26.78 | 25.79 | 25.98 | 3,479,230 | +0.39(+1.51%) |
Sep 26, 2011 | 25.28 | 25.63 | 24.82 | 25.60 | 2,855,955 | +0.58(+2.30%) |
Sep 23, 2011 | 24.79 | 25.51 | 24.55 | 25.02 | 3,140,544 | +0.18(+0.73%) |
Sep 22, 2011 | 24.78 | 25.05 | 24.46 | 24.84 | 5,634,833 | -0.58(-2.30%) |
Sep 21, 2011 | 26.13 | 26.25 | 25.42 | 25.42 | 4,317,570 | -0.59(-2.27%) |
Sep 20, 2011 | 26.13 | 26.36 | 26.01 | 26.01 | 2,409,433 | -0.02(-0.08%) |
Sep 19, 2011 | 26.60 | 26.66 | 25.80 | 26.04 | 2,876,207 | -0.97(-3.59%) |
Sep 16, 2011 | 27.19 | 27.39 | 26.67 | 27.01 | 3,883,527 | -0.14(-0.51%) |
Sep 15, 2011 | 26.97 | 27.25 | 26.64 | 27.15 | 3,246,862 | +0.46(+1.72%) |
Sep 14, 2011 | 26.31 | 27.01 | 25.77 | 26.69 | 2,574,337 | +0.59(+2.27%) |
Sep 13, 2011 | 26.32 | 26.63 | 25.89 | 26.09 | 2,793,231 | -0.12(-0.47%) |
Sep 12, 2011 | 25.57 | 26.25 | 25.31 | 26.22 | 3,047,597 | +0.30(+1.15%) |
Sep 09, 2011 | 26.28 | 26.66 | 25.74 | 25.92 | 3,412,312 | -0.67(-2.53%) |
Sep 08, 2011 | 27.01 | 27.22 | 26.52 | 26.59 | 2,678,893 | -0.72(-2.62%) |
Sep 07, 2011 | 26.47 | 27.31 | 26.39 | 27.31 | 2,065,634 | +1.23(+4.70%) |
Sep 06, 2011 | 25.54 | 26.13 | 25.43 | 26.08 | 3,538,475 | -0.38(-1.42%) |
Sep 02, 2011 | 26.95 | 27.04 | 26.41 | 26.46 | 2,539,842 | -1.08(-3.92%) |
Sep 01, 2011 | 27.93 | 28.14 | 27.52 | 27.54 | 4,338,079 | -0.29(-1.04%) |
Aug 31, 2011 | 28.08 | 28.25 | 27.59 | 27.82 | 5,294,136 | -0.11(-0.39%) |
Aug 30, 2011 | 27.86 | 28.11 | 27.50 | 27.93 | 2,405,461 | -0.18(-0.64%) |
Aug 29, 2011 | 27.33 | 28.12 | 27.26 | 28.11 | 8,038,206 | +1.15(+4.27%) |
Aug 26, 2011 | 26.72 | 27.28 | 26.21 | 26.96 | 4,607,945 | +0.04(+0.13%) |
Aug 25, 2011 | 27.56 | 28.00 | 26.54 | 26.93 | 7,331,301 | -0.21(-0.77%) |
Aug 24, 2011 | 26.07 | 27.16 | 25.98 | 27.14 | 2,729,500 | +0.91(+3.48%) |
Aug 23, 2011 | 25.46 | 26.45 | 25.25 | 26.22 | 4,805,899 | +0.80(+3.16%) |
Aug 22, 2011 | 25.71 | 25.83 | 25.33 | 25.42 | 3,848,636 | +0.23(+0.92%) |
Aug 19, 2011 | 25.30 | 26.03 | 25.13 | 25.19 | 3,585,250 | -0.41(-1.60%) |
Aug 18, 2011 | 26.21 | 26.25 | 25.42 | 25.60 | 4,617,689 | -1.38(-5.11%) |
Aug 17, 2011 | 27.16 | 27.25 | 26.77 | 26.98 | 2,311,337 | +0.02(+0.08%) |
Aug 16, 2011 | 26.97 | 27.32 | 26.67 | 26.96 | 3,246,047 | -0.30(-1.09%) |
Aug 15, 2011 | 26.81 | 27.26 | 26.81 | 27.25 | 3,790,471 | +0.67(+2.51%) |
Aug 12, 2011 | 27.19 | 27.60 | 26.43 | 26.59 | 4,857,650 | -0.33(-1.21%) |
Aug 11, 2011 | 25.96 | 27.15 | 25.86 | 26.91 | 10,302,013 | +0.75(+2.85%) |
Aug 10, 2011 | 27.62 | 27.62 | 26.04 | 26.17 | 9,437,881 | -2.11(-7.45%) |
Aug 09, 2011 | 27.87 | 28.32 | 26.80 | 28.27 | 8,203,326 | +1.01(+3.69%) |
Aug 08, 2011 | 29.46 | 29.85 | 27.17 | 27.27 | 7,752,949 | -2.64(-8.84%) |
Aug 05, 2011 | 30.16 | 30.30 | 29.29 | 29.91 | 4,996,709 | +0.16(+0.54%) |
Aug 04, 2011 | 31.10 | 31.16 | 29.71 | 29.75 | 4,539,877 | -1.64(-5.24%) |
Aug 03, 2011 | 31.17 | 31.50 | 30.81 | 31.40 | 1,848,777 | +0.22(+0.72%) |
Aug 02, 2011 | 32.13 | 32.24 | 31.14 | 31.17 | 2,424,647 | -1.26(-3.89%) |
Aug 01, 2011 | 32.82 | 33.13 | 32.17 | 32.43 | 2,542,551 | -0.09(-0.28%) |
Jul 29, 2011 | 32.07 | 32.68 | 31.92 | 32.52 | 2,639,142 | +0.19(+0.59%) |
Jul 28, 2011 | 32.58 | 32.95 | 32.32 | 32.33 | 1,843,654 | -0.16(-0.49%) |
Jul 27, 2011 | 32.87 | 32.93 | 32.45 | 32.49 | 2,537,585 | -0.54(-1.62%) |
Jul 26, 2011 | 33.07 | 33.21 | 32.82 | 33.02 | 1,605,836 | +0.02(+0.07%) |
Jul 25, 2011 | 33.05 | 33.17 | 32.87 | 33.00 | 2,385,502 | -0.25(-0.76%) |
Jul 22, 2011 | 33.10 | 33.31 | 32.79 | 33.26 | 3,426,068 | +0.05(+0.15%) |
Jul 21, 2011 | 32.08 | 33.22 | 31.87 | 33.21 | 4,161,542 | +1.20(+3.76%) |
Jul 20, 2011 | 31.79 | 33.03 | 31.65 | 32.00 | 4,902,903 | +0.40(+1.26%) |
Jul 19, 2011 | 31.54 | 31.75 | 31.13 | 31.61 | 4,954,410 | +0.18(+0.58%) |
Jul 18, 2011 | 31.93 | 31.98 | 31.29 | 31.42 | 3,477,581 | -0.65(-2.03%) |
Jul 15, 2011 | 32.29 | 32.41 | 31.74 | 32.08 | 2,407,765 | -0.11(-0.34%) |
Jul 14, 2011 | 32.91 | 33.01 | 32.09 | 32.18 | 2,690,105 | -0.65(-1.98%) |
Jul 13, 2011 | 32.90 | 33.31 | 32.82 | 32.84 | 1,492,550 | +0.02(+0.07%) |
Jul 12, 2011 | 32.43 | 33.19 | 32.42 | 32.81 | 1,950,635 | +0.24(+0.73%) |
Jul 11, 2011 | 32.88 | 32.95 | 32.34 | 32.58 | 2,526,711 | -0.64(-1.94%) |
Jul 08, 2011 | 33.35 | 33.47 | 33.09 | 33.22 | 2,084,030 | -0.53(-1.57%) |
Jul 07, 2011 | 33.54 | 34.02 | 33.50 | 33.75 | 2,097,393 | +0.43(+1.30%) |
Jul 06, 2011 | 33.06 | 33.43 | 32.91 | 33.31 | 2,308,797 | +0.17(+0.50%) |
Jul 05, 2011 | 33.61 | 33.62 | 33.09 | 33.15 | 1,740,272 | -0.53(-1.57%) |